4394 (株)エクスモーション の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 804 | 808 | 797 | 797 | 1,900 | 797 |
| 2024-11-20 | 805 | 805 | 778 | 804 | 4,800 | 804 |
| 2024-11-19 | 785 | 799 | 785 | 799 | 1,600 | 799 |
| 2024-11-18 | 793 | 798 | 740 | 795 | 4,000 | 795 |
| 2024-11-15 | 762 | 795 | 762 | 792 | 4,200 | 792 |
| 2024-11-14 | 776 | 779 | 770 | 770 | 3,900 | 770 |
| 2024-11-13 | 760 | 770 | 759 | 770 | 2,300 | 770 |
| 2024-11-12 | 762 | 765 | 755 | 762 | 2,700 | 762 |
| 2024-11-11 | 755 | 760 | 755 | 755 | 800 | 755 |
| 2024-11-08 | 759 | 760 | 755 | 755 | 600 | 755 |
| 2024-11-07 | 760 | 763 | 750 | 751 | 1,400 | 751 |
| 2024-11-06 | 763 | 763 | 752 | 752 | 1,800 | 752 |
| 2024-11-05 | 747 | 762 | 747 | 762 | 200 | 762 |
| 2024-11-01 | 760 | 762 | 750 | 762 | 2,900 | 762 |
| 2024-10-31 | - | - | - | 767 | - | 767 |
| 2024-10-30 | 767 | 767 | 767 | 767 | 200 | 767 |
| 2024-10-29 | 755 | 767 | 752 | 767 | 1,900 | 767 |
| 2024-10-28 | 767 | 769 | 751 | 751 | 1,100 | 751 |
| 2024-10-25 | 747 | 762 | 747 | 762 | 200 | 762 |
| 2024-10-24 | 745 | 768 | 745 | 768 | 1,100 | 768 |
| 2024-10-23 | 750 | 750 | 743 | 743 | 300 | 743 |
| 2024-10-22 | 756 | 760 | 756 | 760 | 200 | 760 |
| 2024-10-21 | 757 | 760 | 750 | 758 | 2,200 | 758 |
| 2024-10-18 | 751 | 757 | 750 | 757 | 4,900 | 757 |
| 2024-10-17 | 756 | 756 | 750 | 755 | 500 | 755 |
| 2024-10-16 | 751 | 756 | 750 | 756 | 700 | 756 |
| 2024-10-15 | 753 | 757 | 751 | 752 | 1,400 | 752 |
| 2024-10-11 | 757 | 765 | 751 | 751 | 1,700 | 751 |
| 2024-10-10 | 760 | 760 | 757 | 757 | 1,100 | 757 |
| 2024-10-09 | 760 | 760 | 760 | 760 | 600 | 760 |
| 2024-10-08 | 761 | 764 | 760 | 760 | 1,600 | 760 |
| 2024-10-07 | 798 | 799 | 761 | 761 | 9,200 | 761 |
| 2024-10-04 | 765 | 805 | 765 | 787 | 14,300 | 787 |
| 2024-10-03 | 758 | 770 | 747 | 770 | 6,900 | 770 |
| 2024-10-02 | 734 | 756 | 734 | 756 | 3,600 | 756 |
| 2024-10-01 | 727 | 751 | 727 | 742 | 1,700 | 742 |
| 2024-09-30 | 716 | 730 | 716 | 721 | 2,200 | 721 |
| 2024-09-27 | 730 | 740 | 730 | 740 | 1,000 | 740 |
| 2024-09-26 | 727 | 738 | 723 | 726 | 1,300 | 726 |
| 2024-09-25 | 725 | 744 | 725 | 737 | 1,600 | 737 |
| 2024-09-24 | 754 | 754 | 723 | 723 | 4,200 | 723 |
| 2024-09-20 | 725 | 754 | 725 | 747 | 3,500 | 747 |
| 2024-09-19 | 710 | 728 | 710 | 728 | 800 | 728 |
| 2024-09-18 | 717 | 723 | 716 | 723 | 800 | 723 |
| 2024-09-17 | 720 | 734 | 705 | 705 | 2,400 | 705 |
| 2024-09-13 | 733 | 749 | 705 | 735 | 6,700 | 735 |
| 2024-09-12 | 724 | 739 | 724 | 739 | 300 | 739 |
| 2024-09-11 | 739 | 739 | 709 | 709 | 1,500 | 709 |
| 2024-09-10 | 739 | 739 | 739 | 739 | 200 | 739 |
| 2024-09-09 | 726 | 738 | 718 | 738 | 700 | 738 |
| 2024-09-06 | 732 | 748 | 720 | 748 | 2,800 | 748 |
| 2024-09-05 | 743 | 754 | 725 | 732 | 4,400 | 732 |
| 2024-09-04 | 750 | 750 | 749 | 749 | 200 | 749 |
| 2024-09-03 | 748 | 765 | 748 | 765 | 700 | 765 |
| 2024-09-02 | 769 | 769 | 751 | 763 | 1,500 | 763 |
| 2024-08-30 | 754 | 754 | 742 | 754 | 400 | 754 |
| 2024-08-29 | - | - | - | 750 | - | 750 |
| 2024-08-28 | 740 | 756 | 726 | 750 | 2,500 | 750 |
| 2024-08-27 | 732 | 759 | 732 | 741 | 3,900 | 741 |
| 2024-08-26 | 727 | 744 | 710 | 720 | 3,700 | 720 |
| 2024-08-23 | 738 | 738 | 738 | 738 | 100 | 738 |
| 2024-08-22 | 731 | 758 | 726 | 736 | 4,300 | 736 |
| 2024-08-21 | 724 | 733 | 717 | 730 | 5,500 | 730 |
| 2024-08-20 | 747 | 747 | 732 | 747 | 1,300 | 747 |
| 2024-08-19 | 726 | 756 | 726 | 747 | 7,200 | 747 |
| 2024-08-16 | 725 | 754 | 724 | 727 | 2,600 | 727 |
| 2024-08-15 | 711 | 725 | 707 | 725 | 3,500 | 725 |
| 2024-08-14 | 723 | 750 | 714 | 714 | 1,800 | 714 |
| 2024-08-13 | 695 | 708 | 695 | 703 | 4,300 | 703 |
| 2024-08-09 | 675 | 691 | 675 | 691 | 2,100 | 691 |
| 2024-08-08 | 666 | 680 | 663 | 675 | 7,400 | 675 |
| 2024-08-07 | 666 | 687 | 655 | 678 | 9,500 | 678 |
| 2024-08-06 | 631 | 700 | 631 | 694 | 4,600 | 694 |
| 2024-08-05 | 720 | 720 | 641 | 641 | 14,400 | 641 |
| 2024-08-02 | 799 | 799 | 787 | 791 | 7,900 | 791 |
| 2024-08-01 | 806 | 814 | 806 | 806 | 500 | 806 |
| 2024-07-31 | 815 | 815 | 803 | 814 | 4,500 | 814 |
| 2024-07-30 | 809 | 815 | 809 | 815 | 300 | 815 |
| 2024-07-29 | 816 | 817 | 807 | 815 | 2,300 | 815 |
| 2024-07-26 | 820 | 825 | 806 | 808 | 1,300 | 808 |
| 2024-07-25 | 816 | 825 | 808 | 809 | 2,500 | 809 |
| 2024-07-24 | 822 | 829 | 821 | 828 | 400 | 828 |
| 2024-07-23 | 830 | 832 | 830 | 832 | 200 | 832 |
| 2024-07-22 | 827 | 827 | 820 | 820 | 1,100 | 820 |
| 2024-07-19 | 822 | 834 | 822 | 827 | 800 | 827 |
| 2024-07-18 | 831 | 840 | 825 | 837 | 3,300 | 837 |
| 2024-07-17 | 836 | 840 | 827 | 840 | 6,000 | 840 |
| 2024-07-16 | 827 | 833 | 827 | 830 | 1,500 | 830 |
| 2024-07-12 | 818 | 831 | 818 | 827 | 800 | 827 |
| 2024-07-11 | 826 | 835 | 816 | 835 | 1,100 | 835 |
| 2024-07-10 | 831 | 831 | 803 | 826 | 8,600 | 826 |
| 2024-07-09 | 821 | 832 | 816 | 831 | 13,000 | 831 |
| 2024-07-08 | 818 | 825 | 804 | 825 | 28,900 | 825 |
| 2024-07-05 | 840 | 850 | 830 | 830 | 12,000 | 830 |
| 2024-07-04 | 836 | 840 | 827 | 840 | 5,700 | 840 |
| 2024-07-03 | 841 | 841 | 821 | 832 | 5,100 | 832 |
| 2024-07-02 | 843 | 843 | 836 | 839 | 700 | 839 |
| 2024-07-01 | 839 | 844 | 839 | 844 | 1,000 | 844 |
| 2024-06-28 | 841 | 841 | 829 | 833 | 1,800 | 833 |
| 2024-06-27 | 849 | 849 | 835 | 840 | 2,000 | 840 |
| 2024-06-26 | 852 | 852 | 840 | 840 | 700 | 840 |
| 2024-06-25 | 850 | 851 | 842 | 843 | 2,000 | 843 |
| 2024-06-24 | 841 | 842 | 835 | 835 | 700 | 835 |
| 2024-06-21 | 838 | 862 | 834 | 837 | 1,500 | 837 |
| 2024-06-20 | 837 | 838 | 830 | 838 | 800 | 838 |
| 2024-06-19 | 843 | 843 | 829 | 829 | 3,800 | 829 |
| 2024-06-18 | 846 | 846 | 839 | 843 | 1,400 | 843 |
| 2024-06-17 | 844 | 844 | 839 | 843 | 1,700 | 843 |
| 2024-06-14 | 867 | 868 | 843 | 845 | 7,400 | 845 |
| 2024-06-13 | 855 | 855 | 832 | 843 | 4,100 | 843 |
| 2024-06-12 | 845 | 869 | 822 | 869 | 11,000 | 869 |
| 2024-06-11 | 837 | 845 | 835 | 845 | 2,100 | 845 |
| 2024-06-10 | 826 | 840 | 826 | 839 | 4,100 | 839 |
| 2024-06-07 | 814 | 840 | 813 | 826 | 9,900 | 826 |
| 2024-06-06 | 827 | 827 | 823 | 823 | 8,500 | 823 |
| 2024-06-05 | 826 | 827 | 797 | 823 | 11,400 | 823 |
| 2024-06-04 | 833 | 841 | 830 | 836 | 13,600 | 836 |
| 2024-06-03 | 841 | 845 | 841 | 841 | 2,100 | 841 |
| 2024-05-31 | 850 | 860 | 845 | 849 | 700 | 849 |
| 2024-05-30 | 852 | 853 | 838 | 848 | 800 | 848 |
| 2024-05-29 | 854 | 854 | 850 | 850 | 1,700 | 850 |
| 2024-05-28 | 845 | 855 | 843 | 855 | 1,100 | 855 |
| 2024-05-27 | 854 | 862 | 847 | 847 | 1,500 | 847 |
| 2024-05-24 | 872 | 872 | 853 | 869 | 2,700 | 869 |
| 2024-05-23 | 875 | 875 | 864 | 873 | 3,300 | 873 |
| 2024-05-22 | 870 | 873 | 863 | 873 | 1,300 | 873 |
| 2024-05-21 | 880 | 888 | 861 | 870 | 9,500 | 870 |
| 2024-05-20 | 850 | 871 | 850 | 868 | 2,100 | 868 |
| 2024-05-17 | 851 | 851 | 843 | 850 | 600 | 850 |
| 2024-05-16 | 856 | 856 | 851 | 851 | 1,300 | 851 |
| 2024-05-15 | 850 | 856 | 850 | 856 | 700 | 856 |
| 2024-05-14 | 850 | 864 | 850 | 862 | 2,200 | 862 |
| 2024-05-13 | 855 | 863 | 849 | 863 | 3,300 | 863 |
| 2024-05-10 | 844 | 853 | 838 | 853 | 3,700 | 853 |
| 2024-05-09 | 843 | 858 | 843 | 855 | 5,400 | 855 |
| 2024-05-08 | 837 | 844 | 831 | 844 | 1,400 | 844 |
| 2024-05-07 | 830 | 833 | 828 | 833 | 6,500 | 833 |
| 2024-05-02 | 833 | 833 | 826 | 830 | 1,400 | 830 |
| 2024-05-01 | 830 | 831 | 826 | 830 | 3,600 | 830 |
| 2024-04-30 | 824 | 838 | 819 | 838 | 7,500 | 838 |
| 2024-04-26 | 816 | 826 | 812 | 817 | 7,500 | 817 |
| 2024-04-25 | 828 | 828 | 817 | 817 | 500 | 817 |
| 2024-04-24 | 818 | 826 | 817 | 826 | 1,900 | 826 |
| 2024-04-23 | 813 | 823 | 813 | 820 | 5,200 | 820 |
| 2024-04-22 | 808 | 815 | 807 | 812 | 1,000 | 812 |
| 2024-04-19 | 811 | 816 | 809 | 815 | 2,900 | 815 |
| 2024-04-18 | 821 | 825 | 810 | 820 | 2,900 | 820 |
| 2024-04-17 | 836 | 836 | 790 | 828 | 15,400 | 828 |
| 2024-04-16 | 819 | 840 | 814 | 830 | 5,800 | 830 |
| 2024-04-15 | 816 | 825 | 809 | 820 | 3,200 | 820 |
| 2024-04-12 | 819 | 819 | 816 | 816 | 2,100 | 816 |
| 2024-04-11 | 812 | 825 | 812 | 825 | 4,100 | 825 |
| 2024-04-10 | 816 | 819 | 808 | 811 | 4,900 | 811 |
| 2024-04-09 | 800 | 819 | 800 | 810 | 5,500 | 810 |
| 2024-04-08 | 807 | 827 | 794 | 794 | 37,900 | 794 |
| 2024-04-05 | 871 | 881 | 851 | 852 | 11,300 | 852 |
| 2024-04-04 | 869 | 873 | 861 | 871 | 7,400 | 871 |
| 2024-04-03 | 860 | 877 | 851 | 876 | 5,600 | 876 |
| 2024-04-02 | 868 | 870 | 856 | 860 | 900 | 860 |
| 2024-04-01 | 867 | 869 | 853 | 868 | 3,200 | 868 |
| 2024-03-29 | 858 | 869 | 856 | 866 | 9,200 | 866 |
| 2024-03-28 | 873 | 873 | 854 | 858 | 2,900 | 858 |
| 2024-03-27 | 875 | 875 | 869 | 874 | 1,200 | 874 |
| 2024-03-26 | 874 | 880 | 869 | 877 | 1,900 | 877 |
| 2024-03-25 | 876 | 881 | 872 | 873 | 4,400 | 873 |
| 2024-03-22 | 873 | 881 | 870 | 881 | 3,800 | 881 |
| 2024-03-21 | 880 | 892 | 870 | 875 | 9,500 | 875 |
| 2024-03-19 | 871 | 871 | 850 | 868 | 9,300 | 868 |
| 2024-03-18 | 867 | 876 | 847 | 867 | 11,400 | 867 |
| 2024-03-15 | 871 | 871 | 863 | 870 | 2,100 | 870 |
| 2024-03-14 | 870 | 873 | 854 | 872 | 4,400 | 872 |
| 2024-03-13 | 877 | 889 | 867 | 870 | 5,000 | 870 |
| 2024-03-12 | 890 | 890 | 868 | 876 | 3,800 | 876 |
| 2024-03-11 | 885 | 900 | 878 | 886 | 5,900 | 886 |
| 2024-03-08 | 915 | 915 | 893 | 901 | 11,400 | 901 |
| 2024-03-07 | 921 | 943 | 907 | 919 | 16,800 | 919 |
| 2024-03-06 | 910 | 927 | 895 | 914 | 9,000 | 914 |
| 2024-03-05 | 918 | 926 | 902 | 909 | 14,800 | 909 |
| 2024-03-04 | 892 | 916 | 892 | 911 | 6,700 | 911 |
| 2024-03-01 | 909 | 921 | 895 | 897 | 11,400 | 897 |
| 2024-02-29 | 896 | 928 | 878 | 917 | 15,400 | 917 |
| 2024-02-28 | 840 | 932 | 840 | 896 | 72,500 | 896 |
| 2024-02-27 | 842 | 852 | 830 | 840 | 9,800 | 840 |
| 2024-02-26 | 851 | 852 | 835 | 842 | 8,100 | 842 |
| 2024-02-22 | 824 | 850 | 824 | 850 | 11,400 | 850 |
| 2024-02-21 | 834 | 834 | 825 | 830 | 6,700 | 830 |
| 2024-02-20 | 830 | 836 | 820 | 835 | 10,400 | 835 |
| 2024-02-19 | 815 | 836 | 815 | 836 | 3,900 | 836 |
| 2024-02-16 | 810 | 819 | 804 | 815 | 3,500 | 815 |
| 2024-02-15 | 811 | 814 | 803 | 810 | 7,200 | 810 |
| 2024-02-14 | 835 | 835 | 811 | 823 | 5,100 | 823 |
| 2024-02-13 | 839 | 839 | 832 | 835 | 3,100 | 835 |
| 2024-02-09 | 835 | 838 | 830 | 834 | 4,300 | 834 |
| 2024-02-08 | 825 | 831 | 825 | 830 | 1,200 | 830 |
| 2024-02-07 | 828 | 828 | 820 | 828 | 3,900 | 828 |
| 2024-02-06 | 823 | 834 | 822 | 828 | 3,600 | 828 |
| 2024-02-05 | 825 | 827 | 816 | 823 | 21,200 | 823 |
| 2024-02-02 | 825 | 831 | 825 | 825 | 1,300 | 825 |
| 2024-02-01 | 830 | 832 | 820 | 820 | 4,100 | 820 |
| 2024-01-31 | 844 | 844 | 812 | 834 | 7,600 | 834 |
| 2024-01-30 | 842 | 845 | 840 | 844 | 2,700 | 844 |
| 2024-01-29 | 834 | 843 | 834 | 836 | 3,200 | 836 |
| 2024-01-26 | 830 | 841 | 830 | 832 | 3,800 | 832 |
| 2024-01-25 | 828 | 833 | 822 | 830 | 4,200 | 830 |
| 2024-01-24 | 827 | 828 | 820 | 828 | 2,200 | 828 |
| 2024-01-23 | 826 | 828 | 817 | 827 | 2,100 | 827 |
| 2024-01-22 | 813 | 829 | 811 | 828 | 7,400 | 828 |
| 2024-01-19 | 806 | 808 | 800 | 803 | 6,100 | 803 |
| 2024-01-18 | 812 | 812 | 801 | 801 | 1,400 | 801 |
| 2024-01-17 | 800 | 815 | 800 | 813 | 5,100 | 813 |
| 2024-01-16 | 804 | 810 | 798 | 799 | 5,400 | 799 |
| 2024-01-15 | 810 | 811 | 798 | 800 | 32,700 | 800 |
| 2024-01-12 | 830 | 862 | 830 | 857 | 17,100 | 857 |
| 2024-01-11 | 841 | 841 | 815 | 830 | 8,500 | 830 |
| 2024-01-10 | 833 | 833 | 820 | 826 | 3,300 | 826 |
| 2024-01-09 | 825 | 830 | 825 | 827 | 6,600 | 827 |
| 2024-01-05 | 821 | 825 | 820 | 825 | 900 | 825 |
| 2024-01-04 | 810 | 825 | 802 | 825 | 4,100 | 825 |
分割・併合履歴 ： [2019-05-29]1株→2株
